HancomWITH Inc. (KOSDAQ:054920)
South Korea · Delayed Price · Currency is KRW 3,500.00
+80.00 (2.34%)
At close: Nov 13, 2026
HancomWITH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3,465.00 | 3,680.00 | 3,440.00 | 3,500.00 | 3,500.00 | 2.34% | 170,140 |
| Nov 12, 2026 | 3,560.00 | 3,605.00 | 3,370.00 | 3,420.00 | 3,420.00 | -3.66% | 138,689 |
| Nov 11, 2026 | 3,430.00 | 3,640.00 | 3,430.00 | 3,550.00 | 3,550.00 | 4.72% | 334,947 |
| Nov 10, 2026 | 3,340.00 | 3,435.00 | 3,335.00 | 3,390.00 | 3,390.00 | 3.04% | 176,147 |
| Nov 9, 2026 | 3,200.00 | 3,465.00 | 3,200.00 | 3,290.00 | 3,290.00 | 0.15% | 340,372 |
| Nov 6, 2026 | 3,130.00 | 3,360.00 | 3,130.00 | 3,285.00 | 3,285.00 | -4.78% | 235,497 |
| Nov 5, 2026 | 3,690.00 | 3,780.00 | 3,415.00 | 3,450.00 | 3,450.00 | -6.25% | 246,323 |
| Nov 4, 2026 | 3,835.00 | 3,885.00 | 3,520.00 | 3,680.00 | 3,680.00 | -3.54% | 411,880 |
| Nov 3, 2026 | 3,750.00 | 4,165.00 | 3,750.00 | 3,815.00 | 3,815.00 | 0.13% | 767,383 |
| Nov 2, 2026 | 3,805.00 | 3,860.00 | 3,735.00 | 3,810.00 | 3,810.00 | -2.43% | 177,078 |
| Oct 30, 2026 | 3,855.00 | 4,000.00 | 3,760.00 | 3,905.00 | 3,905.00 | -0.13% | 305,879 |
| Oct 29, 2026 | 4,140.00 | 4,140.00 | 3,855.00 | 3,910.00 | 3,910.00 | -6.46% | 298,715 |
| Oct 28, 2026 | 3,965.00 | 4,350.00 | 3,950.00 | 4,180.00 | 4,180.00 | 7.59% | 883,697 |
| Oct 27, 2026 | 3,830.00 | 3,945.00 | 3,800.00 | 3,885.00 | 3,885.00 | 2.37% | 246,941 |
| Oct 26, 2026 | 3,825.00 | 3,990.00 | 3,760.00 | 3,795.00 | 3,795.00 | -1.43% | 326,945 |
| Oct 23, 2026 | 3,985.00 | 4,010.00 | 3,750.00 | 3,850.00 | 3,850.00 | -3.99% | 327,597 |
| Oct 22, 2026 | 4,205.00 | 4,280.00 | 3,995.00 | 4,010.00 | 4,010.00 | -2.31% | 317,873 |
| Oct 21, 2026 | 4,200.00 | 4,245.00 | 4,020.00 | 4,105.00 | 4,105.00 | -1.20% | 242,318 |
| Oct 20, 2026 | 4,295.00 | 4,370.00 | 4,120.00 | 4,155.00 | 4,155.00 | -2.81% | 179,078 |
| Oct 19, 2026 | 4,105.00 | 4,300.00 | 4,105.00 | 4,275.00 | 4,275.00 | 0.35% | 182,043 |
| Oct 16, 2026 | 4,220.00 | 4,410.00 | 4,160.00 | 4,260.00 | 4,260.00 | 1.79% | 340,173 |
| Oct 15, 2026 | 4,315.00 | 4,400.00 | 4,075.00 | 4,185.00 | 4,185.00 | -8.02% | 482,039 |
| Oct 14, 2026 | 4,635.00 | 4,775.00 | 4,505.00 | 4,550.00 | 4,550.00 | -2.05% | 480,182 |
| Oct 13, 2026 | 4,485.00 | 4,930.00 | 4,295.00 | 4,645.00 | 4,645.00 | -0.54% | 1,805,848 |
| Oct 12, 2026 | 4,810.00 | 4,955.00 | 4,655.00 | 4,670.00 | 4,670.00 | -4.21% | 464,561 |
| Oct 8, 2026 | 5,200.00 | 5,310.00 | 4,770.00 | 4,875.00 | 4,875.00 | -7.50% | 948,493 |
| Oct 7, 2026 | 5,490.00 | 5,580.00 | 5,220.00 | 5,270.00 | 5,270.00 | -6.39% | 1,886,401 |
| Oct 6, 2026 | 5,380.00 | 5,780.00 | 5,170.00 | 5,630.00 | 5,630.00 | 13.39% | 14,058,800 |
| Oct 2, 2026 | 4,810.00 | 5,070.00 | 4,755.00 | 4,965.00 | 4,965.00 | 4.31% | 1,479,202 |
| Oct 1, 2026 | 4,650.00 | 4,780.00 | 4,580.00 | 4,760.00 | 4,760.00 | 2.15% | 368,800 |
| Sep 30, 2026 | 4,650.00 | 4,880.00 | 4,640.00 | 4,660.00 | 4,660.00 | 0.87% | 671,994 |
| Sep 29, 2026 | 4,850.00 | 4,925.00 | 4,585.00 | 4,620.00 | 4,620.00 | -3.45% | 515,885 |
| Sep 28, 2026 | 4,790.00 | 5,120.00 | 4,755.00 | 4,785.00 | 4,785.00 | 0.84% | 1,168,943 |
| Sep 23, 2026 | 4,850.00 | 5,230.00 | 4,725.00 | 4,745.00 | 4,745.00 | - | 4,779,291 |
| Sep 22, 2026 | 5,040.00 | 5,100.00 | 4,670.00 | 4,745.00 | 4,745.00 | -4.53% | 1,160,653 |
| Sep 21, 2026 | 4,935.00 | 5,260.00 | 4,860.00 | 4,970.00 | 4,970.00 | 0.81% | 3,816,075 |
| Sep 18, 2026 | 5,120.00 | 5,360.00 | 4,905.00 | 4,930.00 | 4,930.00 | -2.76% | 3,362,318 |
| Sep 17, 2026 | 5,230.00 | 5,360.00 | 4,905.00 | 5,070.00 | 5,070.00 | -4.16% | 3,240,331 |
| Sep 16, 2026 | 5,750.00 | 5,880.00 | 5,020.00 | 5,290.00 | 5,290.00 | 1.15% | 12,513,207 |
| Sep 15, 2026 | 4,090.00 | 5,230.00 | 4,020.00 | 5,230.00 | 5,230.00 | 29.78% | 10,083,873 |
| Sep 14, 2026 | 4,020.00 | 4,125.00 | 3,910.00 | 4,030.00 | 4,030.00 | 2.28% | 663,678 |
| Sep 11, 2026 | 3,730.00 | 4,165.00 | 3,635.00 | 3,940.00 | 3,940.00 | 6.20% | 1,496,275 |
| Sep 10, 2026 | 3,660.00 | 3,715.00 | 3,610.00 | 3,710.00 | 3,710.00 | 1.37% | 116,995 |
| Sep 9, 2026 | 3,625.00 | 3,695.00 | 3,595.00 | 3,660.00 | 3,660.00 | 0.97% | 117,666 |
| Sep 8, 2026 | 3,660.00 | 3,705.00 | 3,605.00 | 3,625.00 | 3,625.00 | -0.96% | 130,812 |
| Sep 7, 2026 | 3,785.00 | 3,785.00 | 3,645.00 | 3,660.00 | 3,660.00 | -2.27% | 155,804 |
| Sep 4, 2026 | 3,695.00 | 3,835.00 | 3,695.00 | 3,745.00 | 3,745.00 | 2.46% | 198,440 |
| Sep 3, 2026 | 3,795.00 | 3,800.00 | 3,610.00 | 3,655.00 | 3,655.00 | -1.48% | 115,282 |
| Sep 2, 2026 | 3,655.00 | 3,755.00 | 3,655.00 | 3,710.00 | 3,710.00 | -1.59% | 87,555 |
| Sep 1, 2026 | 3,875.00 | 3,880.00 | 3,740.00 | 3,770.00 | 3,770.00 | -1.95% | 118,214 |